Semperit AG Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.150	15.150	15.150	15.150	15.150	0
2026-07-15	14.800	15.150	14.800	15.150	15.150	1
2026-07-14	14.700	14.700	14.700	14.700	14.700	115
2026-07-13	14.500	14.500	14.500	14.500	14.500	115
2026-07-10	14.600	14.600	14.550	14.550	14.550	1
2026-07-09	14.550	14.550	14.550	14.550	14.550	0
2026-07-08	14.800	14.800	14.550	14.550	14.550	2
2026-07-07	14.650	14.650	14.650	14.650	14.650	0
2026-07-06	14.650	14.650	14.650	14.650	14.650	0
2026-07-03	14.650	14.650	14.650	14.650	14.650	1
2026-07-02	14.650	14.650	14.650	14.650	14.650	0
2026-07-01	15.000	15.000	14.650	14.650	14.650	1
2026-06-30	14.900	14.900	14.900	14.900	14.900	1
2026-06-29	15.150	15.150	15.150	15.150	15.150	0
2026-06-26	15.150	15.150	15.150	15.150	15.150	0
2026-06-25	15.150	15.150	15.150	15.150	15.150	2
2026-06-24	15.200	15.200	15.200	15.200	15.200	1
2026-06-23	15.000	15.000	15.000	15.000	15.000	0
2026-06-22	15.200	15.200	15.000	15.000	15.000	1
2026-06-19	15.000	15.000	15.000	15.000	15.000	0
2026-06-18	15.000	15.000	15.000	15.000	15.000	2
2026-06-17	15.050	15.050	15.050	15.050	15.050	1
2026-06-16	14.600	14.600	14.600	14.600	14.600	0
2026-06-15	14.950	14.950	14.500	14.600	14.600	5,719
2026-06-12	14.950	14.950	14.950	14.950	14.950	0
2026-06-11	14.950	14.950	14.950	14.950	14.950	0
2026-06-10	15.000	15.000	14.900	14.950	14.950	1
2026-06-09	15.000	15.000	15.000	15.000	15.000	2,846
2026-06-08	15.200	15.200	15.000	15.050	15.050	16,691
2026-06-05	15.050	15.250	15.050	15.250	15.250	2,975
2026-06-04	15.400	15.400	15.400	15.400	15.400	1
2026-06-03	15.350	15.350	15.350	15.350	15.350	1
2026-06-02	15.450	15.450	15.400	15.450	15.450	366
2026-06-01	15.350	15.450	15.350	15.450	15.450	1,024
2026-05-29	15.300	15.300	15.300	15.300	15.300	1
2026-05-28	15.150	15.150	15.150	15.150	15.150	4
2026-05-27	15.100	15.200	15.100	15.200	15.200	45
2026-05-26	15.100	15.150	15.100	15.150	15.150	303
2026-05-25	15.150	15.150	15.000	15.050	15.050	0
2026-05-22	15.050	15.050	15.050	15.050	15.050	2
2026-05-21	15.000	15.000	15.000	15.000	15.000	0
2026-05-20	15.100	15.150	15.100	15.150	15.150	2,339
2026-05-19	15.050	15.050	15.050	15.050	15.050	0
2026-05-18	15.000	15.050	15.000	15.050	15.050	2
2026-05-15	15.050	15.150	15.050	15.150	15.150	3
2026-05-14	15.050	15.050	15.050	15.050	15.050	0
2026-05-13	15.050	15.050	15.050	15.050	15.050	2
2026-05-12	15.100	15.100	15.000	15.000	15.000	2
2026-05-11	15.000	15.050	15.000	15.000	15.000	8
2026-05-08	15.100	15.100	15.100	15.100	15.100	0
2026-05-07	15.100	15.100	15.100	15.100	15.100	0
2026-05-06	15.100	15.100	15.100	15.100	15.100	0
2026-05-05	15.000	15.000	15.000	15.000	15.000	1
2026-05-04	15.000	15.000	15.000	15.000	15.000	1,630
2026-05-01	14.950	14.950	14.950	14.950	14.950	0
2026-04-30	14.950	14.950	14.950	14.950	14.950	0
2026-04-29	15.000	15.000	14.950	14.950	14.950	1
2026-04-28	14.900	14.900	14.900	14.900	14.900	0
2026-04-27	14.900	14.900	14.900	14.900	14.900	0

← NewerPage 2 of 2 · 119 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	0.5000 EUR
2024-04-25	0.5000 EUR
2023-09-11	3.0000 EUR
2023-04-27	1.5000 EUR
2022-05-03	1.5000 EUR
2021-04-29	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.